NasdaqGS - Nasdaq Real Time Price USD

Euronet Worldwide, Inc. (EEFT)

Compare
105.09 +0.17 (+0.16%)
As of 3:38 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 105.20 105.44 104.82 105.09 105.09 90,203
Nov 21, 2024 103.98 105.35 103.00 104.92 104.92 186,900
Nov 20, 2024 100.89 103.62 100.85 103.43 103.43 230,200
Nov 19, 2024 100.54 101.94 99.95 100.98 100.98 244,800
Nov 18, 2024 101.94 102.32 100.92 101.62 101.62 253,400
Nov 15, 2024 102.12 102.63 101.33 101.88 101.88 216,700
Nov 14, 2024 104.56 105.00 101.24 102.19 102.19 258,500
Nov 13, 2024 103.33 104.46 103.32 103.78 103.78 245,100
Nov 12, 2024 103.95 105.00 102.50 103.80 103.80 176,300
Nov 11, 2024 102.50 104.74 102.50 104.61 104.61 236,000
Nov 8, 2024 103.61 104.33 101.76 101.98 101.98 215,400
Nov 7, 2024 102.49 103.83 101.97 103.50 103.50 342,800
Nov 6, 2024 104.36 104.94 96.21 102.46 102.46 556,300
Nov 5, 2024 99.44 101.40 98.50 101.33 101.33 204,700
Nov 4, 2024 98.44 100.60 98.44 100.09 100.09 220,100
Nov 1, 2024 98.17 99.51 97.94 98.44 98.44 207,300
Oct 31, 2024 98.24 99.36 97.09 98.47 98.47 340,300
Oct 30, 2024 98.47 100.86 98.10 98.22 98.22 328,300
Oct 29, 2024 100.75 101.10 98.41 98.46 98.46 344,600
Oct 28, 2024 101.50 103.15 100.61 101.58 101.58 270,700
Oct 25, 2024 102.26 103.00 99.15 100.50 100.50 399,800
Oct 24, 2024 99.04 102.47 96.00 102.26 102.26 630,300
Oct 23, 2024 96.55 99.63 96.55 99.09 99.09 493,300
Oct 22, 2024 96.93 97.21 96.09 97.06 97.06 225,900
Oct 21, 2024 98.55 98.69 97.28 97.54 97.54 159,300
Oct 18, 2024 98.23 98.74 97.56 98.66 98.66 189,500
Oct 17, 2024 99.75 99.83 98.73 99.07 99.07 139,000
Oct 16, 2024 99.39 100.72 99.39 99.59 99.59 186,400
Oct 15, 2024 99.13 100.79 99.00 99.07 99.07 198,800
Oct 14, 2024 98.26 99.41 97.43 99.03 99.03 275,100
Oct 11, 2024 96.41 99.19 96.41 98.21 98.21 355,000
Oct 10, 2024 95.40 96.53 94.79 96.43 96.43 317,000
Oct 9, 2024 96.00 96.83 95.92 96.07 96.07 236,000
Oct 8, 2024 95.96 97.17 95.47 96.03 96.03 296,600
Oct 7, 2024 98.58 98.58 95.35 96.07 96.07 341,300
Oct 4, 2024 97.75 98.04 96.51 97.72 97.72 236,200
Oct 3, 2024 97.36 97.73 95.68 96.34 96.34 437,400
Oct 2, 2024 98.45 99.26 96.88 97.60 97.60 278,700
Oct 1, 2024 99.80 100.21 98.13 98.79 98.79 265,700
Sep 30, 2024 99.55 100.13 98.25 99.23 99.23 255,200
Sep 27, 2024 100.20 101.47 99.23 100.03 100.03 205,700
Sep 26, 2024 97.86 99.64 97.71 99.02 99.02 238,300
Sep 25, 2024 100.20 100.20 96.41 96.72 96.72 364,300
Sep 24, 2024 102.49 102.96 100.36 100.39 100.39 250,400
Sep 23, 2024 101.05 102.23 100.31 102.22 102.22 291,500
Sep 20, 2024 99.98 101.61 98.81 100.66 100.66 681,000
Sep 19, 2024 101.81 102.05 100.03 100.45 100.45 212,900
Sep 18, 2024 100.15 101.88 99.37 99.83 99.83 254,100
Sep 17, 2024 99.51 100.56 98.69 99.81 99.81 354,200
Sep 16, 2024 99.31 99.86 98.07 98.59 98.59 277,800
Sep 13, 2024 98.08 99.87 98.08 98.98 98.98 267,700
Sep 12, 2024 97.55 97.87 96.74 96.95 96.95 235,600
Sep 11, 2024 96.80 97.41 94.80 97.21 97.21 337,100
Sep 10, 2024 98.26 98.50 95.94 96.63 96.63 344,200
Sep 9, 2024 100.24 100.72 98.03 98.65 98.65 419,600
Sep 6, 2024 102.62 103.44 99.65 99.78 99.78 324,600
Sep 5, 2024 105.38 105.56 102.33 102.42 102.42 255,600
Sep 4, 2024 104.93 106.36 104.26 104.76 104.76 478,100
Sep 3, 2024 106.82 108.42 104.96 105.09 105.09 382,000
Aug 30, 2024 107.60 108.04 106.34 107.91 107.91 233,000
Aug 29, 2024 106.42 107.93 105.20 106.93 106.93 191,000
Aug 28, 2024 105.51 106.59 104.88 105.38 105.38 198,100
Aug 27, 2024 104.90 106.38 104.39 106.01 106.01 174,300
Aug 26, 2024 106.32 106.99 105.07 105.25 105.25 226,300
Aug 23, 2024 104.35 106.46 104.01 105.72 105.72 332,800
Aug 22, 2024 104.46 105.05 103.10 103.29 103.29 255,700
Aug 21, 2024 103.47 104.66 102.21 104.17 104.17 226,500
Aug 20, 2024 103.55 104.00 102.38 102.52 102.52 220,300
Aug 19, 2024 103.02 103.74 102.78 103.46 103.46 312,400
Aug 16, 2024 101.45 103.74 101.45 103.01 103.01 361,800
Aug 15, 2024 101.52 101.99 100.82 101.37 101.37 165,400
Aug 14, 2024 100.72 100.86 99.19 99.68 99.68 269,400
Aug 13, 2024 97.53 101.06 97.24 100.32 100.32 462,600
Aug 12, 2024 98.09 98.35 96.82 97.06 97.06 370,200
Aug 9, 2024 97.41 98.29 96.45 97.80 97.80 291,200
Aug 8, 2024 96.77 99.87 96.42 97.73 97.73 405,500
Aug 7, 2024 95.81 98.02 95.78 95.89 95.89 379,800
Aug 6, 2024 92.64 95.25 92.46 93.62 93.62 421,100
Aug 5, 2024 92.44 94.45 91.07 92.68 92.68 389,000
Aug 2, 2024 97.18 97.42 95.31 96.05 96.05 262,300
Aug 1, 2024 102.13 102.78 98.81 99.53 99.53 233,300
Jul 31, 2024 101.86 103.69 100.95 101.99 101.99 223,800
Jul 30, 2024 101.01 102.90 100.89 101.40 101.40 385,800
Jul 29, 2024 99.67 101.07 99.67 100.29 100.29 194,300
Jul 26, 2024 99.27 100.86 98.89 100.01 100.01 202,800
Jul 25, 2024 98.37 100.13 97.45 98.39 98.39 362,100
Jul 24, 2024 100.73 101.53 98.12 98.23 98.23 393,800
Jul 23, 2024 102.47 102.72 100.64 101.15 101.15 432,100
Jul 22, 2024 102.86 104.40 101.26 102.84 102.84 507,600
Jul 19, 2024 96.84 102.23 93.25 101.82 101.82 1,550,600
Jul 18, 2024 107.44 108.98 104.75 105.23 105.23 599,000
Jul 17, 2024 107.51 109.04 107.07 107.53 107.53 297,000
Jul 16, 2024 105.31 108.88 104.43 108.63 108.63 599,600
Jul 15, 2024 103.50 105.83 102.80 104.49 104.49 309,600
Jul 12, 2024 102.96 103.95 101.84 103.27 103.27 379,200
Jul 11, 2024 101.16 103.33 100.85 102.77 102.77 358,400
Jul 10, 2024 100.59 101.88 98.88 100.10 100.10 293,600
Jul 9, 2024 102.23 102.79 100.30 100.58 100.58 391,100
Jul 8, 2024 102.89 103.77 101.16 102.28 102.28 379,200
Jul 5, 2024 102.63 103.33 101.20 102.11 102.11 568,400
Jul 3, 2024 103.64 103.64 102.37 102.97 102.97 239,100
Jul 2, 2024 102.39 103.46 102.28 103.35 103.35 283,900
Jul 1, 2024 104.17 104.64 101.25 102.18 102.18 451,100
Jun 28, 2024 106.72 106.72 102.99 103.50 103.50 1,188,400
Jun 27, 2024 106.33 106.55 104.92 106.31 106.31 286,500
Jun 26, 2024 107.09 108.07 106.00 106.43 106.43 377,300
Jun 25, 2024 110.54 110.54 106.95 107.74 107.74 473,200
Jun 24, 2024 110.34 111.62 110.00 110.56 110.56 529,100
Jun 21, 2024 108.35 110.69 108.15 110.22 110.22 704,300
Jun 20, 2024 105.47 108.26 105.08 107.80 107.80 323,000
Jun 18, 2024 106.85 107.72 105.81 105.99 105.99 300,700
Jun 17, 2024 106.29 107.56 105.83 107.23 107.23 224,300
Jun 14, 2024 107.51 107.63 105.79 106.76 106.76 246,500
Jun 13, 2024 110.37 110.37 108.44 108.81 108.81 219,200
Jun 12, 2024 112.10 113.41 110.43 110.64 110.64 184,500
Jun 11, 2024 110.64 110.64 109.07 110.01 110.01 187,000
Jun 10, 2024 111.40 111.72 110.60 111.20 111.20 248,400
Jun 7, 2024 112.57 113.36 112.28 112.49 112.49 116,000
Jun 6, 2024 114.13 115.56 113.12 113.23 113.23 157,300
Jun 5, 2024 116.32 116.32 113.62 114.76 114.76 157,000
Jun 4, 2024 115.30 116.63 114.78 115.69 115.69 348,100
Jun 3, 2024 116.88 117.66 114.95 116.03 116.03 375,200
May 31, 2024 114.30 116.89 113.97 116.58 116.58 393,800
May 30, 2024 111.68 113.92 111.47 113.81 113.81 192,700
May 29, 2024 111.06 111.84 110.64 111.13 111.13 208,200
May 28, 2024 115.03 115.03 112.16 112.55 112.55 258,900
May 24, 2024 114.52 115.48 114.23 115.02 115.02 144,600
May 23, 2024 115.69 116.15 113.21 114.01 114.01 157,000
May 22, 2024 113.41 116.22 113.41 115.34 115.34 343,700
May 21, 2024 114.50 114.92 113.78 114.15 114.15 185,700
May 20, 2024 115.60 115.78 114.50 114.89 114.89 142,800
May 17, 2024 115.83 115.83 114.77 115.49 115.49 227,700
May 16, 2024 114.91 115.67 114.29 115.27 115.27 183,300
May 15, 2024 116.09 116.56 114.52 115.11 115.11 212,100
May 14, 2024 114.96 115.59 113.76 114.95 114.95 328,000
May 13, 2024 114.56 115.88 113.87 114.07 114.07 264,400
May 10, 2024 114.76 114.91 113.51 114.08 114.08 204,100
May 9, 2024 112.41 114.34 111.89 114.29 114.29 223,900
May 8, 2024 111.67 113.21 111.67 112.59 112.59 298,800
May 7, 2024 112.97 114.70 111.84 112.41 112.41 444,800
May 6, 2024 111.00 113.41 111.00 112.41 112.41 421,800
May 3, 2024 108.47 110.38 108.06 110.24 110.24 285,400
May 2, 2024 105.07 107.11 103.90 107.08 107.08 469,600
May 1, 2024 114.00 114.00 101.50 104.37 104.37 729,300
Apr 30, 2024 104.10 104.35 102.54 102.68 102.68 308,700
Apr 29, 2024 103.89 105.33 103.89 104.65 104.65 257,300
Apr 26, 2024 103.88 105.17 103.47 103.83 103.83 205,600
Apr 25, 2024 104.71 105.87 102.35 103.61 103.61 216,200
Apr 24, 2024 105.01 106.40 104.70 105.67 105.67 225,200
Apr 23, 2024 104.30 106.41 104.30 105.81 105.81 203,800
Apr 22, 2024 104.17 105.31 103.07 103.89 103.89 269,500
Apr 19, 2024 102.04 103.19 101.84 103.04 103.04 208,600
Apr 18, 2024 101.40 102.61 100.92 101.81 101.81 250,900
Apr 17, 2024 102.53 104.27 101.22 101.22 101.22 138,600
Apr 16, 2024 101.09 102.61 100.51 101.61 101.61 248,500
Apr 15, 2024 104.55 104.95 100.94 101.76 101.76 275,100
Apr 12, 2024 105.36 106.20 103.41 104.16 104.16 228,000
Apr 11, 2024 106.27 107.07 104.16 106.17 106.17 366,100
Apr 10, 2024 108.80 108.80 105.77 106.06 106.06 349,300
Apr 9, 2024 109.40 110.57 108.74 110.37 110.37 221,000
Apr 8, 2024 108.90 109.03 108.01 108.92 108.92 119,100
Apr 5, 2024 106.33 108.32 106.33 108.12 108.12 168,000
Apr 4, 2024 107.00 108.38 106.32 106.69 106.69 223,000
Apr 3, 2024 106.89 108.14 106.80 106.92 106.92 283,800
Apr 2, 2024 107.75 107.75 106.18 107.29 107.29 244,200
Apr 1, 2024 110.00 110.00 108.32 108.68 108.68 297,400
Mar 28, 2024 111.02 111.82 108.84 109.93 109.93 279,300
Mar 27, 2024 109.95 111.19 109.80 111.17 111.17 200,500
Mar 26, 2024 109.68 110.14 108.42 109.12 109.12 174,500
Mar 25, 2024 108.51 109.00 108.08 108.79 108.79 137,200
Mar 22, 2024 109.73 110.83 108.12 108.68 108.68 162,100
Mar 21, 2024 109.20 110.71 108.60 110.00 110.00 241,500
Mar 20, 2024 108.30 108.66 106.93 108.63 108.63 260,000
Mar 19, 2024 106.26 108.39 106.26 107.87 107.87 255,500
Mar 18, 2024 107.92 108.56 106.89 106.91 106.91 298,100
Mar 15, 2024 108.07 109.56 106.85 107.89 107.89 587,300
Mar 14, 2024 106.43 108.99 105.93 108.93 108.93 375,000
Mar 13, 2024 108.98 109.74 106.22 106.44 106.44 385,000
Mar 12, 2024 111.85 112.25 108.39 109.46 109.46 261,800
Mar 11, 2024 111.47 113.79 111.47 111.85 111.85 252,400
Mar 8, 2024 112.31 113.13 111.49 111.57 111.57 239,000
Mar 7, 2024 111.98 112.60 110.56 112.19 112.19 364,000
Mar 6, 2024 109.99 111.37 109.34 111.20 111.20 230,400
Mar 5, 2024 109.02 109.88 107.68 108.76 108.76 224,800
Mar 4, 2024 109.14 110.32 107.87 109.66 109.66 317,400
Mar 1, 2024 109.45 109.54 108.39 108.80 108.80 172,500
Feb 29, 2024 109.73 109.79 108.10 109.44 109.44 327,600
Feb 28, 2024 108.11 109.65 107.75 109.01 109.01 308,700
Feb 27, 2024 108.00 108.70 107.39 108.47 108.47 214,800
Feb 26, 2024 107.44 109.12 107.44 107.45 107.45 177,000
Feb 23, 2024 107.85 108.66 107.44 108.08 108.08 173,800
Feb 22, 2024 107.17 108.29 106.16 107.17 107.17 221,600
Feb 21, 2024 107.52 107.84 105.02 106.39 106.39 206,000
Feb 20, 2024 107.27 107.84 105.98 107.74 107.74 248,200
Feb 16, 2024 109.92 110.68 108.09 108.43 108.43 215,900
Feb 15, 2024 110.08 111.20 109.56 110.44 110.44 290,900
Feb 14, 2024 106.22 109.75 105.86 109.63 109.63 484,100
Feb 13, 2024 105.26 106.84 103.92 104.95 104.95 307,600
Feb 12, 2024 103.58 107.58 103.58 107.36 107.36 521,100
Feb 9, 2024 101.40 104.02 101.10 103.90 103.90 480,600
Feb 8, 2024 102.92 103.77 100.50 101.09 101.09 588,500
Feb 7, 2024 105.53 106.45 100.28 103.54 103.54 766,700
Feb 6, 2024 101.95 103.62 101.88 102.94 102.94 369,600
Feb 5, 2024 101.94 102.98 101.14 102.23 102.23 227,500
Feb 2, 2024 103.51 103.51 102.27 103.02 103.02 208,600
Feb 1, 2024 102.81 104.37 101.00 104.20 104.20 408,500
Jan 31, 2024 100.77 101.78 99.43 99.65 99.65 225,000
Jan 30, 2024 100.54 101.35 99.90 100.96 100.96 250,500
Jan 29, 2024 99.55 101.35 99.18 101.24 101.24 143,800
Jan 26, 2024 99.33 100.14 98.44 99.41 99.41 323,800
Jan 25, 2024 99.01 99.55 97.75 99.08 99.08 326,700
Jan 24, 2024 100.86 100.86 97.42 97.87 97.87 527,200
Jan 23, 2024 102.23 102.23 99.83 100.44 100.44 165,800
Jan 22, 2024 100.65 101.35 99.50 101.16 101.16 214,800
Jan 19, 2024 99.10 99.72 97.95 99.69 99.69 171,800
Jan 18, 2024 98.74 98.98 97.31 98.76 98.76 144,600
Jan 17, 2024 97.57 98.54 97.32 97.96 97.96 160,300
Jan 16, 2024 98.51 99.56 97.92 99.10 99.10 257,800
Jan 12, 2024 100.59 100.59 98.94 99.50 99.50 121,900
Jan 11, 2024 98.59 99.25 97.39 99.16 99.16 206,800
Jan 10, 2024 99.26 99.92 98.22 99.00 99.00 125,600
Jan 9, 2024 99.08 100.27 97.93 99.23 99.23 177,200
Jan 8, 2024 98.62 100.41 98.62 100.24 100.24 173,600
Jan 5, 2024 96.71 98.67 96.71 98.23 98.23 246,800
Jan 4, 2024 96.75 97.43 96.05 97.27 97.27 346,500
Jan 3, 2024 99.26 99.90 96.21 96.73 96.73 382,300
Jan 2, 2024 101.04 101.25 100.09 100.59 100.59 296,300
Dec 29, 2023 102.20 102.49 101.28 101.49 101.49 176,200
Dec 28, 2023 102.78 103.39 102.19 102.53 102.53 148,000
Dec 27, 2023 103.00 103.60 101.91 103.09 103.09 168,000
Dec 26, 2023 102.44 102.95 101.74 102.84 102.84 229,300
Dec 22, 2023 102.60 103.02 100.93 101.97 101.97 319,000
Dec 21, 2023 101.26 102.61 100.98 102.25 102.25 333,900
Dec 20, 2023 99.94 102.18 99.94 100.52 100.52 633,200
Dec 19, 2023 95.70 100.42 95.08 100.18 100.18 629,100
Dec 18, 2023 94.94 95.91 94.23 95.58 95.58 420,500
Dec 15, 2023 94.00 95.25 93.21 94.95 94.95 1,167,900
Dec 14, 2023 94.50 95.46 92.29 94.20 94.20 511,000
Dec 13, 2023 91.60 93.94 90.92 93.93 93.93 487,900
Dec 12, 2023 91.96 92.04 91.39 91.66 91.66 279,100
Dec 11, 2023 90.41 92.08 90.41 91.63 91.63 372,400
Dec 8, 2023 89.73 90.94 89.46 90.82 90.82 483,900
Dec 7, 2023 89.85 90.61 89.30 89.93 89.93 247,500
Dec 6, 2023 89.43 91.44 88.53 89.92 89.92 375,100
Dec 5, 2023 89.03 89.87 87.85 89.02 89.02 313,700
Dec 4, 2023 88.80 89.89 88.47 89.40 89.40 392,900
Dec 1, 2023 87.11 89.22 86.71 89.12 89.12 310,500
Nov 30, 2023 87.25 88.20 86.51 87.22 87.22 349,800
Nov 29, 2023 88.75 88.95 87.07 87.12 87.12 287,700
Nov 28, 2023 86.98 88.30 86.26 87.93 87.93 420,100
Nov 27, 2023 86.99 88.44 86.43 87.23 87.23 401,900
Nov 24, 2023 86.93 87.96 86.92 87.39 87.39 88,800
Nov 22, 2023 87.03 88.51 86.43 87.51 87.51 390,400

Related Tickers